オイレス工業(6282)の株価時系列情報
オイレス工業(6282)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,503 | 1,514 | 1,478 | 1,504 | 53,800 |
| 2010/12/29 | 1,484 | 1,505 | 1,484 | 1,503 | 45,100 |
| 2010/12/28 | 1,491 | 1,497 | 1,485 | 1,491 | 29,100 |
| 2010/12/27 | 1,498 | 1,500 | 1,484 | 1,500 | 53,800 |
| 2010/12/24 | 1,504 | 1,510 | 1,486 | 1,490 | 38,600 |
| 2010/12/22 | 1,512 | 1,524 | 1,509 | 1,518 | 86,300 |
| 2010/12/21 | 1,523 | 1,531 | 1,512 | 1,512 | 87,900 |
| 2010/12/20 | 1,550 | 1,552 | 1,528 | 1,533 | 73,400 |
| 2010/12/17 | 1,540 | 1,548 | 1,538 | 1,548 | 74,900 |
| 2010/12/16 | 1,540 | 1,555 | 1,531 | 1,536 | 104,700 |
| 2010/12/15 | 1,518 | 1,543 | 1,504 | 1,543 | 142,100 |
| 2010/12/14 | 1,492 | 1,516 | 1,492 | 1,513 | 84,100 |
| 2010/12/13 | 1,487 | 1,493 | 1,480 | 1,491 | 84,700 |
| 2010/12/10 | 1,500 | 1,506 | 1,481 | 1,487 | 135,800 |
| 2010/12/09 | 1,499 | 1,505 | 1,486 | 1,496 | 120,100 |
| 2010/12/08 | 1,494 | 1,494 | 1,446 | 1,480 | 136,300 |
| 2010/12/07 | 1,453 | 1,455 | 1,431 | 1,454 | 122,000 |
| 2010/12/06 | 1,400 | 1,457 | 1,400 | 1,453 | 155,200 |
| 2010/12/03 | 1,390 | 1,400 | 1,377 | 1,399 | 157,600 |
| 2010/12/02 | 1,360 | 1,402 | 1,360 | 1,395 | 197,800 |
| 2010/12/01 | 1,370 | 1,371 | 1,350 | 1,357 | 252,300 |
| 2010/11/30 | 1,377 | 1,397 | 1,357 | 1,375 | 232,200 |
| 2010/11/29 | 1,401 | 1,411 | 1,379 | 1,383 | 167,800 |
| 2010/11/26 | 1,390 | 1,420 | 1,390 | 1,413 | 151,100 |
| 2010/11/25 | 1,372 | 1,399 | 1,365 | 1,395 | 119,600 |
| 2010/11/24 | 1,375 | 1,400 | 1,370 | 1,372 | 168,100 |
| 2010/11/22 | 1,381 | 1,388 | 1,364 | 1,379 | 159,400 |
| 2010/11/19 | 1,404 | 1,407 | 1,376 | 1,381 | 132,200 |
| 2010/11/18 | 1,372 | 1,404 | 1,372 | 1,404 | 75,600 |
| 2010/11/17 | 1,370 | 1,375 | 1,361 | 1,372 | 108,500 |
| 2010/11/16 | 1,346 | 1,395 | 1,322 | 1,375 | 133,600 |
| 2010/11/15 | 1,320 | 1,347 | 1,314 | 1,341 | 67,600 |
| 2010/11/12 | 1,336 | 1,361 | 1,329 | 1,330 | 73,900 |
| 2010/11/11 | 1,351 | 1,356 | 1,332 | 1,348 | 88,300 |
| 2010/11/10 | 1,368 | 1,393 | 1,355 | 1,363 | 78,000 |
| 2010/11/09 | 1,381 | 1,392 | 1,356 | 1,368 | 106,100 |
| 2010/11/08 | 1,380 | 1,405 | 1,360 | 1,397 | 164,900 |
| 2010/11/05 | 1,264 | 1,294 | 1,264 | 1,290 | 41,200 |
| 2010/11/04 | 1,234 | 1,255 | 1,233 | 1,255 | 33,300 |
| 2010/11/02 | 1,234 | 1,238 | 1,225 | 1,232 | 32,500 |
| 2010/11/01 | 1,250 | 1,259 | 1,234 | 1,246 | 36,900 |
| 2010/10/29 | 1,234 | 1,266 | 1,228 | 1,256 | 58,500 |
| 2010/10/28 | 1,232 | 1,275 | 1,232 | 1,242 | 161,700 |
| 2010/10/27 | 1,242 | 1,255 | 1,225 | 1,239 | 64,800 |
| 2010/10/26 | 1,222 | 1,249 | 1,222 | 1,224 | 56,700 |
| 2010/10/25 | 1,252 | 1,261 | 1,241 | 1,246 | 47,100 |
| 2010/10/22 | 1,257 | 1,289 | 1,251 | 1,264 | 84,400 |
| 2010/10/21 | 1,256 | 1,282 | 1,244 | 1,268 | 60,600 |
| 2010/10/20 | 1,267 | 1,283 | 1,237 | 1,266 | 77,900 |
| 2010/10/19 | 1,250 | 1,285 | 1,249 | 1,269 | 46,700 |
| 2010/10/18 | 1,253 | 1,272 | 1,245 | 1,262 | 30,800 |
| 2010/10/15 | 1,264 | 1,272 | 1,237 | 1,245 | 66,700 |
| 2010/10/14 | 1,228 | 1,270 | 1,228 | 1,247 | 65,500 |
| 2010/10/13 | 1,215 | 1,254 | 1,213 | 1,227 | 38,400 |
| 2010/10/12 | 1,260 | 1,280 | 1,206 | 1,209 | 83,200 |
| 2010/10/08 | 1,336 | 1,336 | 1,248 | 1,250 | 197,700 |
| 2010/10/07 | 1,339 | 1,355 | 1,334 | 1,348 | 19,700 |
| 2010/10/06 | 1,372 | 1,372 | 1,325 | 1,351 | 34,200 |
| 2010/10/05 | 1,317 | 1,345 | 1,306 | 1,345 | 24,800 |
| 2010/10/04 | 1,361 | 1,361 | 1,330 | 1,333 | 26,000 |
| 2010/10/01 | 1,359 | 1,367 | 1,336 | 1,361 | 23,100 |
| 2010/09/30 | 1,380 | 1,390 | 1,342 | 1,346 | 51,400 |
| 2010/09/29 | 1,361 | 1,390 | 1,360 | 1,390 | 26,500 |
| 2010/09/28 | 1,363 | 1,372 | 1,355 | 1,363 | 24,200 |
| 2010/09/27 | 1,360 | 1,373 | 1,338 | 1,373 | 63,600 |
| 2010/09/24 | 1,340 | 1,356 | 1,324 | 1,333 | 68,800 |
| 2010/09/22 | 1,348 | 1,357 | 1,334 | 1,344 | 25,900 |
| 2010/09/21 | 1,380 | 1,387 | 1,352 | 1,358 | 33,700 |
| 2010/09/17 | 1,350 | 1,377 | 1,345 | 1,371 | 27,600 |
| 2010/09/16 | 1,359 | 1,360 | 1,327 | 1,343 | 20,100 |
| 2010/09/15 | 1,322 | 1,360 | 1,316 | 1,352 | 34,200 |
| 2010/09/14 | 1,336 | 1,336 | 1,312 | 1,320 | 24,000 |
| 2010/09/13 | 1,342 | 1,343 | 1,325 | 1,329 | 19,400 |
| 2010/09/10 | 1,320 | 1,341 | 1,309 | 1,334 | 46,400 |
| 2010/09/09 | 1,295 | 1,315 | 1,295 | 1,312 | 15,600 |
| 2010/09/08 | 1,307 | 1,309 | 1,272 | 1,292 | 20,600 |
| 2010/09/07 | 1,322 | 1,348 | 1,322 | 1,331 | 17,200 |
| 2010/09/06 | 1,325 | 1,347 | 1,296 | 1,344 | 34,000 |
| 2010/09/03 | 1,295 | 1,304 | 1,280 | 1,304 | 22,400 |
| 2010/09/02 | 1,284 | 1,296 | 1,276 | 1,291 | 27,600 |
| 2010/09/01 | 1,271 | 1,273 | 1,228 | 1,261 | 70,100 |
| 2010/08/31 | 1,327 | 1,344 | 1,275 | 1,280 | 34,200 |
| 2010/08/30 | 1,353 | 1,372 | 1,348 | 1,357 | 32,600 |
| 2010/08/27 | 1,314 | 1,340 | 1,303 | 1,333 | 26,700 |
| 2010/08/26 | 1,334 | 1,334 | 1,300 | 1,315 | 22,100 |
| 2010/08/25 | 1,304 | 1,342 | 1,287 | 1,317 | 52,100 |
| 2010/08/24 | 1,311 | 1,328 | 1,290 | 1,303 | 21,000 |
| 2010/08/23 | 1,340 | 1,340 | 1,310 | 1,316 | 16,500 |
| 2010/08/20 | 1,369 | 1,370 | 1,338 | 1,340 | 26,200 |
| 2010/08/19 | 1,349 | 1,373 | 1,343 | 1,369 | 34,800 |
| 2010/08/18 | 1,346 | 1,349 | 1,329 | 1,339 | 18,400 |
| 2010/08/17 | 1,327 | 1,339 | 1,312 | 1,325 | 42,800 |
| 2010/08/16 | 1,349 | 1,349 | 1,305 | 1,326 | 21,200 |
| 2010/08/13 | 1,336 | 1,354 | 1,309 | 1,348 | 23,200 |
| 2010/08/12 | 1,321 | 1,335 | 1,299 | 1,333 | 36,100 |
| 2010/08/11 | 1,360 | 1,371 | 1,330 | 1,343 | 43,300 |
| 2010/08/10 | 1,409 | 1,412 | 1,362 | 1,375 | 22,700 |
| 2010/08/09 | 1,367 | 1,382 | 1,365 | 1,379 | 20,100 |
| 2010/08/06 | 1,380 | 1,405 | 1,371 | 1,389 | 44,200 |
| 2010/08/05 | 1,406 | 1,407 | 1,383 | 1,398 | 21,100 |
| 2010/08/04 | 1,410 | 1,417 | 1,373 | 1,379 | 45,900 |
| 2010/08/03 | 1,420 | 1,433 | 1,403 | 1,429 | 47,400 |
| 2010/08/02 | 1,423 | 1,436 | 1,366 | 1,391 | 84,800 |
| 2010/07/30 | 1,346 | 1,430 | 1,346 | 1,425 | 95,400 |
| 2010/07/29 | 1,370 | 1,398 | 1,364 | 1,375 | 34,900 |
| 2010/07/28 | 1,386 | 1,392 | 1,379 | 1,392 | 24,700 |
| 2010/07/27 | 1,378 | 1,380 | 1,358 | 1,372 | 52,100 |
| 2010/07/26 | 1,397 | 1,407 | 1,387 | 1,387 | 38,800 |
| 2010/07/23 | 1,346 | 1,373 | 1,339 | 1,357 | 39,800 |
| 2010/07/22 | 1,309 | 1,334 | 1,303 | 1,317 | 44,300 |
| 2010/07/21 | 1,326 | 1,332 | 1,309 | 1,312 | 64,700 |
| 2010/07/20 | 1,336 | 1,336 | 1,302 | 1,323 | 46,800 |
| 2010/07/16 | 1,335 | 1,346 | 1,327 | 1,331 | 47,500 |
| 2010/07/15 | 1,394 | 1,394 | 1,348 | 1,354 | 42,100 |
| 2010/07/14 | 1,381 | 1,389 | 1,361 | 1,380 | 32,800 |
| 2010/07/13 | 1,400 | 1,404 | 1,354 | 1,359 | 33,600 |
| 2010/07/12 | 1,401 | 1,426 | 1,395 | 1,398 | 31,600 |
| 2010/07/09 | 1,387 | 1,405 | 1,378 | 1,400 | 44,700 |
| 2010/07/08 | 1,344 | 1,371 | 1,329 | 1,357 | 40,700 |
| 2010/07/07 | 1,312 | 1,329 | 1,308 | 1,314 | 26,900 |
| 2010/07/06 | 1,292 | 1,334 | 1,283 | 1,334 | 34,500 |
| 2010/07/05 | 1,296 | 1,312 | 1,275 | 1,307 | 22,500 |
| 2010/07/02 | 1,291 | 1,313 | 1,290 | 1,296 | 20,600 |
| 2010/07/01 | 1,320 | 1,326 | 1,292 | 1,297 | 43,000 |
| 2010/06/30 | 1,300 | 1,318 | 1,295 | 1,318 | 28,800 |
| 2010/06/29 | 1,367 | 1,375 | 1,327 | 1,333 | 36,300 |
| 2010/06/28 | 1,364 | 1,365 | 1,340 | 1,359 | 64,000 |
| 2010/06/25 | 1,379 | 1,380 | 1,350 | 1,354 | 40,000 |
| 2010/06/24 | 1,372 | 1,393 | 1,357 | 1,380 | 45,000 |
| 2010/06/23 | 1,361 | 1,404 | 1,356 | 1,382 | 100,000 |
| 2010/06/22 | 1,360 | 1,394 | 1,357 | 1,386 | 75,300 |
| 2010/06/21 | 1,370 | 1,402 | 1,360 | 1,383 | 81,100 |
| 2010/06/18 | 1,344 | 1,373 | 1,316 | 1,350 | 107,500 |
| 2010/06/17 | 1,361 | 1,361 | 1,302 | 1,314 | 118,000 |
| 2010/06/16 | 1,397 | 1,397 | 1,360 | 1,366 | 91,400 |
| 2010/06/15 | 1,404 | 1,404 | 1,372 | 1,377 | 46,000 |
| 2010/06/14 | 1,345 | 1,410 | 1,345 | 1,404 | 58,800 |
| 2010/06/11 | 1,361 | 1,361 | 1,331 | 1,344 | 94,400 |
| 2010/06/10 | 1,342 | 1,347 | 1,307 | 1,344 | 88,300 |
| 2010/06/09 | 1,305 | 1,340 | 1,279 | 1,330 | 146,100 |
| 2010/06/08 | 1,266 | 1,308 | 1,266 | 1,303 | 61,000 |
| 2010/06/07 | 1,282 | 1,294 | 1,273 | 1,287 | 50,700 |
| 2010/06/04 | 1,346 | 1,364 | 1,316 | 1,333 | 66,700 |
| 2010/06/03 | 1,340 | 1,351 | 1,316 | 1,344 | 113,100 |
| 2010/06/02 | 1,310 | 1,440 | 1,308 | 1,354 | 156,100 |
| 2010/06/01 | 1,311 | 1,323 | 1,294 | 1,313 | 115,600 |
| 2010/05/31 | 1,308 | 1,329 | 1,299 | 1,327 | 53,500 |
| 2010/05/28 | 1,319 | 1,337 | 1,297 | 1,330 | 112,700 |
| 2010/05/27 | 1,268 | 1,319 | 1,260 | 1,308 | 160,100 |
| 2010/05/26 | 1,263 | 1,322 | 1,255 | 1,299 | 230,600 |
| 2010/05/25 | 1,305 | 1,305 | 1,231 | 1,244 | 138,600 |
| 2010/05/24 | 1,300 | 1,312 | 1,271 | 1,307 | 112,700 |
| 2010/05/21 | 1,265 | 1,299 | 1,250 | 1,289 | 131,400 |
| 2010/05/20 | 1,331 | 1,336 | 1,308 | 1,320 | 120,500 |
| 2010/05/19 | 1,355 | 1,363 | 1,322 | 1,359 | 70,400 |
| 2010/05/18 | 1,359 | 1,388 | 1,346 | 1,358 | 92,800 |
| 2010/05/17 | 1,398 | 1,398 | 1,343 | 1,364 | 108,300 |
| 2010/05/14 | 1,399 | 1,421 | 1,387 | 1,399 | 111,100 |
| 2010/05/13 | 1,419 | 1,440 | 1,402 | 1,429 | 82,200 |
| 2010/05/12 | 1,424 | 1,426 | 1,377 | 1,396 | 127,800 |
| 2010/05/11 | 1,438 | 1,455 | 1,398 | 1,415 | 279,300 |
| 2010/05/10 | 1,460 | 1,460 | 1,371 | 1,425 | 360,300 |
| 2010/05/07 | 1,503 | 1,525 | 1,477 | 1,509 | 134,200 |
| 2010/05/06 | 1,531 | 1,542 | 1,499 | 1,519 | 151,300 |
| 2010/04/30 | 1,550 | 1,560 | 1,533 | 1,542 | 110,500 |
| 2010/04/28 | 1,503 | 1,541 | 1,496 | 1,533 | 132,900 |
| 2010/04/27 | 1,525 | 1,540 | 1,517 | 1,537 | 55,800 |
| 2010/04/26 | 1,513 | 1,527 | 1,508 | 1,525 | 49,600 |
| 2010/04/23 | 1,474 | 1,495 | 1,473 | 1,491 | 38,000 |
| 2010/04/22 | 1,484 | 1,496 | 1,461 | 1,492 | 60,200 |
| 2010/04/21 | 1,512 | 1,516 | 1,492 | 1,507 | 75,200 |
| 2010/04/20 | 1,444 | 1,507 | 1,444 | 1,486 | 150,700 |
| 2010/04/19 | 1,479 | 1,479 | 1,444 | 1,449 | 95,300 |
| 2010/04/16 | 1,464 | 1,496 | 1,428 | 1,496 | 212,800 |
| 2010/04/15 | 1,497 | 1,497 | 1,465 | 1,475 | 96,800 |
| 2010/04/14 | 1,457 | 1,481 | 1,457 | 1,479 | 71,100 |
| 2010/04/13 | 1,465 | 1,470 | 1,447 | 1,457 | 82,800 |
| 2010/04/12 | 1,483 | 1,487 | 1,464 | 1,470 | 78,100 |
| 2010/04/09 | 1,477 | 1,488 | 1,467 | 1,479 | 61,600 |
| 2010/04/08 | 1,501 | 1,504 | 1,484 | 1,489 | 43,000 |
| 2010/04/07 | 1,503 | 1,509 | 1,490 | 1,501 | 59,600 |
| 2010/04/06 | 1,530 | 1,530 | 1,499 | 1,503 | 66,200 |
| 2010/04/05 | 1,524 | 1,528 | 1,500 | 1,515 | 75,600 |
| 2010/04/02 | 1,535 | 1,535 | 1,510 | 1,519 | 37,300 |
| 2010/04/01 | 1,498 | 1,524 | 1,480 | 1,519 | 67,000 |
| 2010/03/31 | 1,520 | 1,530 | 1,507 | 1,519 | 53,300 |
| 2010/03/30 | 1,550 | 1,557 | 1,508 | 1,528 | 81,000 |
| 2010/03/29 | 1,513 | 1,539 | 1,512 | 1,537 | 40,400 |
| 2010/03/26 | 1,500 | 1,538 | 1,493 | 1,528 | 104,600 |
| 2010/03/25 | 1,474 | 1,489 | 1,460 | 1,477 | 98,300 |
| 2010/03/24 | 1,440 | 1,456 | 1,436 | 1,448 | 35,300 |
| 2010/03/23 | 1,464 | 1,464 | 1,428 | 1,440 | 97,900 |
| 2010/03/19 | 1,454 | 1,474 | 1,452 | 1,464 | 74,800 |
| 2010/03/18 | 1,439 | 1,490 | 1,434 | 1,467 | 137,000 |
| 2010/03/17 | 1,420 | 1,435 | 1,414 | 1,432 | 43,100 |
| 2010/03/16 | 1,427 | 1,434 | 1,413 | 1,424 | 76,300 |
| 2010/03/15 | 1,399 | 1,435 | 1,390 | 1,419 | 86,100 |
| 2010/03/12 | 1,365 | 1,376 | 1,360 | 1,371 | 53,400 |
| 2010/03/11 | 1,389 | 1,389 | 1,367 | 1,377 | 32,100 |
| 2010/03/10 | 1,373 | 1,386 | 1,371 | 1,380 | 50,800 |
| 2010/03/09 | 1,380 | 1,389 | 1,374 | 1,380 | 39,100 |
| 2010/03/08 | 1,395 | 1,399 | 1,374 | 1,385 | 68,900 |
| 2010/03/05 | 1,385 | 1,393 | 1,373 | 1,391 | 39,000 |
| 2010/03/04 | 1,384 | 1,384 | 1,362 | 1,368 | 50,600 |
| 2010/03/03 | 1,388 | 1,403 | 1,359 | 1,395 | 36,500 |
| 2010/03/02 | 1,406 | 1,409 | 1,385 | 1,400 | 33,800 |
| 2010/03/01 | 1,401 | 1,410 | 1,387 | 1,399 | 32,600 |
| 2010/02/26 | 1,415 | 1,417 | 1,385 | 1,394 | 42,200 |
| 2010/02/25 | 1,416 | 1,426 | 1,386 | 1,406 | 48,600 |
| 2010/02/24 | 1,404 | 1,404 | 1,379 | 1,396 | 27,800 |
| 2010/02/23 | 1,411 | 1,432 | 1,391 | 1,407 | 45,400 |
| 2010/02/22 | 1,417 | 1,442 | 1,417 | 1,432 | 86,900 |
| 2010/02/19 | 1,378 | 1,401 | 1,370 | 1,376 | 95,400 |
| 2010/02/18 | 1,403 | 1,414 | 1,351 | 1,379 | 108,300 |
| 2010/02/17 | 1,415 | 1,425 | 1,397 | 1,425 | 40,700 |
| 2010/02/16 | 1,406 | 1,450 | 1,394 | 1,409 | 88,100 |
| 2010/02/15 | 1,399 | 1,415 | 1,361 | 1,376 | 48,500 |
| 2010/02/12 | 1,378 | 1,385 | 1,366 | 1,379 | 73,600 |
| 2010/02/10 | 1,412 | 1,439 | 1,372 | 1,395 | 158,200 |
| 2010/02/09 | 1,411 | 1,447 | 1,401 | 1,437 | 98,800 |
| 2010/02/08 | 1,450 | 1,460 | 1,425 | 1,427 | 79,900 |
| 2010/02/05 | 1,474 | 1,485 | 1,453 | 1,465 | 73,300 |
| 2010/02/04 | 1,470 | 1,508 | 1,470 | 1,504 | 180,700 |
| 2010/02/03 | 1,470 | 1,492 | 1,451 | 1,489 | 144,000 |
| 2010/02/02 | 1,334 | 1,481 | 1,325 | 1,458 | 374,800 |
| 2010/02/01 | 1,281 | 1,330 | 1,269 | 1,311 | 209,600 |
| 2010/01/29 | 1,243 | 1,246 | 1,231 | 1,231 | 45,000 |
| 2010/01/28 | 1,230 | 1,256 | 1,227 | 1,243 | 44,200 |
| 2010/01/27 | 1,274 | 1,275 | 1,246 | 1,247 | 46,500 |
| 2010/01/26 | 1,293 | 1,313 | 1,266 | 1,266 | 67,900 |
| 2010/01/25 | 1,288 | 1,289 | 1,266 | 1,273 | 41,600 |
| 2010/01/22 | 1,300 | 1,300 | 1,270 | 1,291 | 67,700 |
| 2010/01/21 | 1,298 | 1,315 | 1,292 | 1,311 | 76,900 |
| 2010/01/20 | 1,299 | 1,310 | 1,279 | 1,290 | 69,300 |
| 2010/01/19 | 1,301 | 1,310 | 1,292 | 1,299 | 70,700 |
| 2010/01/18 | 1,316 | 1,316 | 1,294 | 1,301 | 33,300 |
| 2010/01/15 | 1,316 | 1,317 | 1,302 | 1,316 | 49,600 |
| 2010/01/14 | 1,333 | 1,333 | 1,300 | 1,314 | 94,300 |
| 2010/01/13 | 1,346 | 1,355 | 1,316 | 1,320 | 65,500 |
| 2010/01/12 | 1,310 | 1,337 | 1,310 | 1,329 | 67,800 |
| 2010/01/08 | 1,334 | 1,336 | 1,308 | 1,317 | 65,300 |
| 2010/01/07 | 1,307 | 1,321 | 1,291 | 1,310 | 46,700 |
| 2010/01/06 | 1,301 | 1,309 | 1,275 | 1,293 | 36,000 |
| 2010/01/05 | 1,290 | 1,304 | 1,278 | 1,284 | 39,700 |
| 2010/01/04 | 1,280 | 1,290 | 1,270 | 1,278 | 49,100 |